股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
超图软件( 300036.SZ 深证)
板块 :计算机应用服务   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-03-2118.2219.4018.2119.044.21%0.34%0.38%27,209,300516,327,000110%18.983.86%18.731.83%18.501.75%18.970.10%0.88%
2019-03-2018.7718.7717.8918.27-2.92%-0.01%-3.58%14,519,500265,287,00054%18.27-2.36%18.390.56%18.19-1.69%18.950.34%1.10%
2019-03-1918.2419.0718.1018.822.84%0.58%-0.34%18,330,200342,995,00068%18.713.73%18.291.91%18.50-1.98%18.880.66%1.18%
2019-03-1817.7918.3017.6118.302.41%1.44%-2.45%12,213,600220,336,00042%18.040.73%17.94-3.14%18.87-0.71%18.760.38%1.21%
2019-03-1518.0018.1517.5517.870.00%-0.22%-4.39%12,777,300228,847,00043%17.910.02%18.53-3.11%19.01-1.07%18.690.29%1.27%
2019-03-1418.4818.7517.4217.87-4.54%-0.21%-4.11%19,932,900356,947,00068%17.91-6.52%19.12-1.29%19.21-0.36%18.640.20%1.29%
2019-03-1320.0020.0018.3918.72-6.26%-2.27%0.66%32,117,100615,192,000120%19.16-2.84%19.37-0.50%19.280.96%18.601.04%1.34%
2019-03-1219.6520.1919.2319.972.41%1.30%8.49%38,796,800764,848,000158%19.713.00%19.471.58%19.102.25%18.411.84%1.36%
2019-03-1119.3019.5618.5119.503.23%1.88%7.88%28,114,600538,119,000121%19.14-1.63%19.161.63%18.681.46%18.081.41%1.32%
2019-03-0818.6020.5618.3018.89-2.28%-2.92%5.98%42,423,200825,475,000192%19.463.28%18.863.90%18.413.06%17.822.56%1.36%
2019-03-0717.9519.9317.8519.336.50%2.60%11.23%36,519,500688,051,000187%18.845.40%18.153.41%17.862.96%17.382.25%1.27%
2019-03-0618.0018.3517.4618.151.40%1.54%6.79%25,384,600453,754,000142%17.882.59%17.551.79%17.351.36%17.001.20%1.29%
2019-03-0517.1617.9816.9717.904.31%2.74%6.58%25,279,000440,439,000151%17.420.76%17.241.30%17.120.72%16.800.96%1.24%
2019-03-0416.9117.6416.9117.161.72%-0.76%3.16%19,463,800336,555,000121%17.292.75%17.020.84%16.990.77%16.640.90%1.29%
2019-03-0117.2017.2016.5016.87-0.65%0.25%2.33%13,441,400226,198,00084%16.830.00%16.88-0.30%16.870.75%16.490.53%1.29%
2019-02-2816.7417.0716.5616.981.49%0.90%3.54%13,923,500234,306,00089%16.83-0.72%16.930.28%16.740.77%16.400.71%1.25%
2019-02-2716.8317.4316.3716.73-0.06%-1.30%2.75%19,609,500332,374,000127%16.95-0.15%16.881.42%16.611.08%16.281.19%1.20%
2019-02-2616.9817.2716.5816.74-1.18%-1.39%4.03%21,484,800364,718,000143%16.981.46%16.642.04%16.431.23%16.091.49%1.14%
2019-02-2516.5517.2016.2316.945.09%1.25%6.84%22,543,900377,180,000159%16.734.94%16.312.26%16.241.43%15.861.81%0.99%
2019-02-2215.6016.1315.5316.122.81%1.11%3.51%12,952,400206,498,00093%15.940.02%15.95-0.72%16.010.35%15.571.65%0.77%
2019-02-2116.0416.2415.6015.68-1.94%-1.63%2.34%12,664,300201,875,00091%15.94-0.18%16.070.15%15.950.54%15.322.42%0.49%
2019-02-2016.2016.2215.7415.99-2.38%0.13%6.89%12,251,200195,637,00083%15.97-1.51%16.040.59%15.870.92%14.960.78%-0.03%
2019-02-1916.0916.7115.8316.381.05%1.02%10.35%18,360,500297,703,000131%16.212.01%15.951.76%15.721.87%14.841.44%-0.21%
2019-02-1815.4016.2815.3316.215.26%1.98%10.78%15,691,600249,411,000119%15.902.47%15.671.53%15.432.00%14.630.88%-0.43%
2019-02-1515.5515.6915.3115.40-1.72%-0.72%6.16%9,411,400145,987,00069%15.51-0.15%15.441.17%15.132.53%14.510.11%-0.62%
2019-02-1415.5215.6915.2115.671.03%0.87%8.14%14,566,000226,286,000107%15.541.45%15.262.23%14.763.81%14.490.24%-0.75%
2019-02-1314.7915.6314.7915.514.87%1.29%7.29%17,482,300267,704,000127%15.312.81%14.934.52%14.221.65%14.460.60%-0.85%
2019-02-1214.6915.1514.6014.790.27%-0.70%2.92%13,650,500203,304,000105%14.892.72%14.284.26%13.991.00%14.370.00%-1.01%
2019-02-1114.1714.8014.1214.756.04%1.73%2.64%14,939,800216,615,000115%14.507.23%13.700.90%13.85-0.49%14.37-0.37%-1.12%
2019-02-0113.2113.9913.1013.910.00%2.88%-3.56%15,390,500208,091,000114%13.521.60%13.57-1.18%13.92-1.98%14.42-1.21%-1.23%